Indicators

Agree Realty Corp (NY: ADC )

60.76 +0.75 (+1.25%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	12.49	12.54	12.42	12.45	36,415	-0.04(-0.30%)
Apr 28, 2011	12.43	12.56	12.34	12.48	51,039	+0.02(+0.13%)
Apr 27, 2011	12.30	12.48	12.30	12.47	47,068	+0.15(+1.21%)
Apr 26, 2011	12.35	12.55	12.31	12.32	97,927	+0.02(+0.13%)
Apr 25, 2011	12.24	12.43	12.18	12.30	61,401	-0.10(-0.82%)
Apr 21, 2011	12.52	12.54	12.34	12.40	52,869	-0.04(-0.34%)
Apr 20, 2011	12.48	12.61	12.36	12.45	139,650	+0.06(+0.47%)
Apr 19, 2011	12.25	12.40	12.22	12.39	45,281	+0.16(+1.35%)
Apr 18, 2011	12.20	12.25	12.11	12.22	82,166	-0.19(-1.50%)
Apr 15, 2011	12.38	12.57	12.32	12.41	198,347	-0.04(-0.30%)
Apr 14, 2011	11.91	12.51	11.91	12.45	285,635	+0.46(+3.86%)
Apr 13, 2011	11.98	12.06	11.85	11.98	99,784	+0.02(+0.18%)
Apr 12, 2011	12.08	12.09	11.94	11.96	65,513	-0.12(-0.97%)
Apr 11, 2011	11.71	12.11	11.71	12.08	176,981	+0.35(+2.99%)
Apr 08, 2011	11.79	11.93	11.65	11.73	90,298	+0.01(+0.05%)
Apr 07, 2011	11.92	12.04	11.71	11.72	109,201	-0.22(-1.83%)
Apr 06, 2011	12.05	12.10	11.92	11.94	40,647	-0.07(-0.62%)
Apr 05, 2011	12.01	12.07	11.83	12.02	73,169	+0.02(+0.13%)
Apr 04, 2011	12.02	12.07	11.90	12.00	67,029	-0.02(-0.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.